Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynex Capital
(NY:
DX
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
4.131
4.261
4.131
4.148
26,102
-0.08(-1.96%)
Mar 30, 2009
4.219
4.308
4.178
4.231
23,836
-0.11(-2.45%)
Mar 26, 2009
4.308
4.343
4.290
4.338
158,558
+0.05(+1.10%)
Mar 25, 2009
4.255
4.290
4.255
4.290
84,276
+0.04(+0.83%)
Mar 24, 2009
4.255
4.284
4.202
4.255
24,244
+0.06(+1.41%)
Mar 23, 2009
4.190
4.237
4.148
4.196
54,827
+0.04(+1.00%)
Mar 20, 2009
4.196
4.196
4.137
4.154
9,772
+0.02(+0.43%)
Mar 19, 2009
4.184
4.190
4.137
4.137
21,490
-0.05(-1.13%)
Mar 18, 2009
4.137
4.196
4.113
4.184
8,630
+0.02(+0.57%)
Mar 17, 2009
4.125
4.160
4.101
4.160
12,353
-0.02(-0.57%)
Mar 16, 2009
4.119
4.231
4.119
4.184
50,248
+0.04(+1.00%)
Mar 13, 2009
4.172
4.190
4.137
4.143
0
-0.01(-0.14%)
Mar 12, 2009
4.024
4.154
4.007
4.148
110,952
+0.15(+3.69%)
Mar 11, 2009
4.066
4.066
3.989
4.001
20,475
-0.06(-1.46%)
Mar 10, 2009
4.078
4.078
3.995
4.060
47,719
+0.04(+1.03%)
Mar 09, 2009
4.054
4.107
3.948
4.018
44,586
-0.06(-1.45%)
Mar 06, 2009
4.024
4.237
4.024
4.078
0
+0.07(+1.77%)
Mar 05, 2009
4.030
4.196
3.995
4.007
29,390
-0.06(-1.45%)
Mar 04, 2009
4.119
4.172
4.018
4.066
31,136
+0.02(+0.58%)
Mar 02, 2009
3.983
4.042
3.723
4.042
62,819
+0.32(+8.57%)
Feb 27, 2009
4.143
4.178
3.723
3.723
0
-0.41(-10.00%)
Feb 26, 2009
4.249
4.249
4.107
4.137
107,507
-0.11(-2.64%)
Feb 25, 2009
4.225
4.261
4.196
4.249
7,361
+0.02(+0.56%)
Feb 24, 2009
4.137
4.231
4.101
4.225
22,252
+0.09(+2.29%)
Feb 23, 2009
4.154
4.172
4.119
4.131
2,876
-0.05(-1.19%)
Feb 20, 2009
4.166
4.190
4.107
4.180
31,982
-0.00(-0.08%)
Feb 19, 2009
4.143
4.184
4.137
4.184
22,167
+0.00(+0.00%)
Feb 18, 2009
4.213
4.249
4.154
4.184
7,283
+0.01(+0.14%)
Feb 17, 2009
4.143
4.184
4.119
4.178
8,460
+0.03(+0.71%)
Feb 13, 2009
4.148
4.160
4.137
4.148
11,515
-0.01(-0.14%)
Feb 12, 2009
4.166
4.184
4.137
4.154
4,018
+0.02(+0.43%)
Feb 11, 2009
4.143
4.148
4.137
4.137
7,653
-0.02(-0.43%)
Feb 10, 2009
4.148
4.178
4.145
4.154
7,614
+0.01(+0.29%)
Feb 09, 2009
4.137
4.143
4.137
4.143
9,183
+0.01(+0.14%)
Feb 06, 2009
4.137
4.148
4.131
4.137
15,060
-0.00(-0.01%)
Feb 05, 2009
4.137
4.154
4.137
4.137
9,053
-0.02(-0.41%)
Feb 04, 2009
4.219
4.237
4.131
4.154
6,091
-0.08(-1.82%)
Feb 03, 2009
4.166
4.237
4.154
4.231
7,789
+0.08(+1.99%)
Feb 02, 2009
4.225
4.225
4.137
4.148
24,799
-0.03(-0.71%)
Jan 30, 2009
4.196
4.284
4.178
4.178
0
+0.07(+1.73%)
Jan 29, 2009
4.137
4.172
4.107
4.107
62,932
-0.02(-0.57%)
Jan 28, 2009
4.154
4.166
4.131
4.131
7,528
-0.02(-0.43%)
Jan 27, 2009
4.196
4.219
4.125
4.148
39,326
+0.01(+0.14%)
Jan 26, 2009
4.137
4.172
4.083
4.143
4,907
-0.01(-0.14%)
Jan 23, 2009
4.030
4.219
4.030
4.148
26,804
+0.00(+0.00%)
Jan 22, 2009
4.143
4.148
4.125
4.148
40,949
+0.00(+0.00%)
Jan 21, 2009
4.160
4.183
4.148
4.148
4,145
+0.01(+0.29%)
Jan 20, 2009
4.160
4.202
4.107
4.137
83,894
-0.01(-0.28%)
Jan 16, 2009
4.148
4.166
4.125
4.148
11,168
-0.02(-0.43%)
Jan 15, 2009
4.255
4.255
4.113
4.166
25,890
+0.00(+0.00%)
Jan 14, 2009
4.137
4.231
4.101
4.166
45,350
-0.07(-1.67%)
Jan 13, 2009
4.078
4.302
4.048
4.237
96,409
+0.18(+4.37%)
Jan 12, 2009
4.137
4.137
4.042
4.060
73,866
+0.02(+0.44%)
Jan 09, 2009
4.225
4.225
3.971
4.042
141,344
-0.09(-2.15%)
Jan 08, 2009
4.172
4.196
4.107
4.131
9,408
-0.07(-1.55%)
Jan 07, 2009
4.196
4.196
4.060
4.196
13,029
+0.00(+0.06%)
Jan 06, 2009
4.196
4.231
4.154
4.193
91,217
+0.06(+1.37%)
Jan 05, 2009
4.166
4.190
4.107
4.137
14,214
-0.09(-2.10%)
Jan 02, 2009
4.172
4.225
3.918
4.225
0
+0.36(+9.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.